zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
0.90
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.24 8.30 8.24 8.24 0.8K
09:32 8.24 8.24 8.24 8.24 0.0K
09:33 8.24 8.24 8.24 8.24 0.0K
09:34 8.24 8.24 8.24 8.24 0.0K
09:35 8.24 8.24 8.24 8.24 0.0K
09:36 8.24 8.24 8.24 8.24 0.0K
09:37 8.24 8.24 8.24 8.24 0.0K
09:38 8.24 8.24 8.24 8.24 0.0K
09:39 8.24 8.24 8.24 8.24 0.0K
09:40 8.24 8.24 8.24 8.24 0.0K
09:41 8.24 8.24 8.24 8.24 0.0K
09:42 8.24 8.24 8.24 8.24 0.0K
09:43 8.24 8.24 8.24 8.24 0.0K
09:44 8.24 8.24 8.24 8.24 0.0K
09:45 8.24 8.24 8.24 8.24 0.0K
09:46 8.24 8.24 8.24 8.24 0.0K
09:47 8.24 8.24 8.24 8.24 0.1K
09:48 8.24 8.24 8.24 8.24 0.0K
09:49 8.24 8.24 8.24 8.24 0.0K
09:50 8.24 8.24 8.24 8.24 0.0K
09:51 8.24 8.24 8.24 8.24 0.0K
09:52 8.24 8.24 8.24 8.24 0.0K
09:53 8.24 8.24 8.24 8.24 0.0K
09:54 8.24 8.24 8.24 8.24 0.0K
09:55 8.24 8.24 8.24 8.24 0.0K
09:56 8.24 8.24 8.24 8.24 0.0K
09:57 8.24 8.24 8.24 8.24 0.0K
09:58 8.24 8.24 8.24 8.24 0.1K
09:59 8.24 8.24 8.24 8.24 0.0K
10:00 8.24 8.24 8.24 8.24 0.0K
10:01 8.24 8.24 8.24 8.24 0.0K
10:02 8.24 8.24 8.24 8.24 0.0K
10:03 8.24 8.24 8.24 8.24 0.0K
10:04 8.24 8.24 8.24 8.24 0.0K
10:05 8.24 8.24 8.24 8.24 0.1K
10:06 8.24 8.24 8.24 8.24 0.1K
10:07 8.24 8.24 8.24 8.24 0.0K
10:08 8.24 8.24 8.24 8.24 0.0K
10:09 8.24 8.24 8.24 8.24 0.0K
10:10 8.24 8.24 8.24 8.24 0.1K
10:11 8.24 8.24 8.24 8.24 0.0K
10:12 8.24 8.24 8.24 8.24 0.2K
10:13 8.24 8.24 8.24 8.24 0.0K
10:14 8.24 8.24 8.24 8.24 0.0K
10:15 8.24 8.24 8.24 8.24 0.0K
10:16 8.24 8.24 8.24 8.24 0.0K
10:17 8.24 8.24 8.24 8.24 0.0K
10:18 8.24 8.24 8.24 8.24 0.1K
10:19 8.36 8.36 8.19 8.19 0.3K
10:20 8.19 8.19 8.19 8.19 0.0K
10:21 8.19 8.19 8.19 8.19 0.0K
10:22 8.17 8.17 8.17 8.17 0.5K
10:23 8.17 8.17 8.17 8.17 0.0K
10:24 8.17 8.17 8.17 8.17 0.0K
10:25 8.17 8.17 8.17 8.17 0.0K
10:26 8.17 8.17 8.17 8.17 0.0K
10:27 8.17 8.17 8.17 8.17 0.0K
10:28 8.17 8.17 8.17 8.17 0.0K
10:29 8.17 8.17 8.17 8.17 0.0K
10:30 8.17 8.17 8.17 8.17 0.0K
10:31 8.17 8.17 8.17 8.17 0.0K
10:32 8.17 8.17 8.17 8.17 0.2K
10:33 8.17 8.17 8.17 8.17 0.1K
10:34 8.17 8.17 8.17 8.17 0.0K
10:35 8.17 8.17 8.17 8.17 0.3K
10:36 8.17 8.17 8.17 8.17 0.0K
10:37 8.17 8.17 8.17 8.17 0.0K
10:38 8.17 8.17 8.17 8.17 0.0K
10:39 8.17 8.17 8.17 8.17 0.0K
10:40 8.05 8.05 8.05 8.05 0.1K
10:41 8.05 8.05 8.05 8.05 0.1K
10:42 8.40 8.40 8.40 8.40 0.3K
10:43 8.21 8.21 8.21 8.21 0.6K
10:44 8.21 8.21 8.21 8.21 0.0K
10:45 8.21 8.21 8.21 8.21 0.0K
10:46 8.21 8.21 8.21 8.21 0.0K
10:47 8.21 8.21 8.21 8.21 0.0K
10:48 8.21 8.21 8.21 8.21 0.0K
10:49 8.21 8.21 8.21 8.21 0.0K
10:50 8.21 8.21 8.21 8.21 0.1K
10:51 8.21 8.21 8.21 8.21 0.0K
10:52 8.21 8.21 8.21 8.21 0.0K
10:53 8.21 8.21 8.21 8.21 0.0K
10:54 8.21 8.21 8.21 8.21 0.1K
10:55 8.21 8.21 8.21 8.21 0.0K
10:56 8.21 8.21 8.21 8.21 0.0K
10:57 8.21 8.21 8.21 8.21 0.0K
10:58 8.21 8.21 8.21 8.21 0.0K
10:59 8.21 8.21 8.21 8.21 0.0K
11:00 8.21 8.21 8.21 8.21 0.0K
11:01 8.10 8.10 8.10 8.10 0.4K
11:02 8.10 8.10 8.10 8.10 0.1K
11:03 8.10 8.10 8.10 8.10 0.0K
11:04 8.10 8.10 8.10 8.10 0.0K
11:05 8.10 8.10 8.10 8.10 0.0K
11:06 8.10 8.10 8.10 8.10 0.0K
11:07 8.10 8.10 8.10 8.10 0.0K
11:08 8.10 8.10 8.10 8.10 0.0K
11:09 8.10 8.10 8.10 8.10 0.0K
11:10 8.10 8.10 8.10 8.10 0.0K
11:11 8.10 8.10 8.10 8.10 0.0K
11:12 8.10 8.10 8.10 8.10 0.0K
11:13 8.10 8.10 8.10 8.10 0.0K
11:14 8.10 8.10 8.10 8.10 0.0K
11:15 8.10 8.10 8.10 8.10 0.2K
11:16 8.10 8.10 8.10 8.10 0.0K
11:17 8.10 8.10 8.10 8.10 0.0K
11:18 8.18 8.18 8.18 8.18 0.5K
11:19 8.18 8.18 8.18 8.18 0.0K
11:20 8.18 8.18 8.18 8.18 0.0K
11:21 8.18 8.18 8.18 8.18 0.1K
11:22 8.18 8.18 8.18 8.18 0.0K
11:23 8.18 8.18 8.18 8.18 0.0K
11:24 8.18 8.18 8.18 8.18 0.0K
11:25 8.18 8.18 8.18 8.18 0.0K
11:26 8.18 8.18 8.18 8.18 0.0K
11:27 8.18 8.18 8.18 8.18 0.0K
11:28 8.18 8.18 8.18 8.18 0.1K
11:29 8.18 8.18 8.18 8.18 0.0K
11:30 8.18 8.18 8.18 8.18 0.0K
11:31 8.09 8.09 8.09 8.09 0.2K
11:32 8.09 8.09 8.09 8.09 0.0K
11:33 8.09 8.09 8.09 8.09 0.0K
11:34 8.09 8.09 8.09 8.09 0.0K
11:35 8.09 8.09 8.09 8.09 0.2K
11:36 8.09 8.09 8.09 8.09 0.0K
11:37 8.09 8.09 8.09 8.09 0.0K
11:38 8.09 8.09 8.09 8.09 0.0K
11:39 8.09 8.09 8.09 8.09 0.0K
11:40 8.09 8.09 8.09 8.09 0.0K
11:41 8.09 8.09 8.09 8.09 0.0K
11:42 8.09 8.09 8.09 8.09 0.0K
11:43 8.01 8.01 8.01 8.01 0.1K
11:44 8.01 8.01 8.01 8.01 0.0K
11:45 8.01 8.01 8.01 8.01 0.0K
11:46 8.01 8.01 8.01 8.01 0.2K
11:47 8.01 8.01 8.01 8.01 0.0K
11:48 8.01 8.01 8.01 8.01 0.0K
11:49 8.01 8.01 8.01 8.01 0.0K
11:50 8.01 8.01 8.01 8.01 0.0K
11:51 8.01 8.01 8.01 8.01 0.0K
11:52 8.01 8.01 8.01 8.01 0.0K
11:53 8.01 8.01 8.01 8.01 0.0K
11:54 8.01 8.01 8.01 8.01 0.0K
11:55 8.01 8.01 8.01 8.01 0.0K
11:56 8.01 8.01 8.01 8.01 0.0K
11:57 8.01 8.01 8.01 8.01 0.0K
11:58 8.01 8.01 8.01 8.01 0.0K
11:59 8.01 8.01 8.01 8.01 0.0K
12:00 8.01 8.01 8.01 8.01 0.0K
12:01 8.01 8.01 8.01 8.01 0.0K
12:02 8.01 8.01 8.01 8.01 0.0K
12:03 8.01 8.01 8.01 8.01 0.0K
12:04 8.01 8.01 8.01 8.01 0.0K
12:05 8.01 8.01 8.01 8.01 0.0K
12:06 8.00 8.00 8.00 8.00 0.7K
12:07 8.24 8.39 8.24 8.39 1.2K
12:08 8.10 8.10 8.10 8.10 0.8K
12:09 8.10 8.10 8.10 8.10 0.0K
12:10 8.10 8.10 8.10 8.10 0.0K
12:11 8.10 8.10 8.10 8.10 0.0K
12:12 8.10 8.10 8.10 8.10 0.0K
12:13 8.10 8.10 8.10 8.10 0.0K
12:14 8.10 8.10 8.10 8.10 0.2K
12:15 8.10 8.10 8.10 8.10 0.0K
12:16 8.10 8.10 8.10 8.10 0.0K
12:17 8.10 8.10 8.10 8.10 0.0K
12:18 8.10 8.10 8.10 8.10 0.0K
12:19 8.10 8.10 8.10 8.10 0.0K
12:20 8.10 8.10 8.10 8.10 0.1K
12:21 8.10 8.10 8.10 8.10 0.0K
12:22 8.10 8.10 8.10 8.10 0.0K
12:23 8.10 8.10 8.10 8.10 0.0K
12:24 8.10 8.10 8.10 8.10 0.0K
12:25 8.10 8.10 8.10 8.10 0.0K
12:26 8.10 8.10 8.10 8.10 0.0K
12:27 8.10 8.10 8.10 8.10 0.0K
12:28 8.10 8.10 8.10 8.10 0.0K
12:29 8.10 8.10 8.10 8.10 0.0K
12:30 8.10 8.10 8.10 8.10 0.0K
12:31 8.10 8.10 8.10 8.10 0.1K
12:32 8.10 8.10 8.10 8.10 0.0K
12:33 8.10 8.10 8.10 8.10 0.0K
12:34 8.10 8.10 8.10 8.10 0.0K
12:35 8.10 8.10 8.10 8.10 0.0K
12:36 8.10 8.10 8.10 8.10 0.0K
12:37 8.10 8.10 8.10 8.10 0.0K
12:38 8.10 8.10 8.10 8.10 0.1K
12:39 8.25 8.25 8.25 8.25 0.3K
12:40 8.25 8.25 8.25 8.25 0.1K
12:41 8.25 8.25 8.25 8.25 0.0K
12:42 8.25 8.25 8.25 8.25 0.0K
12:43 8.25 8.25 8.25 8.25 0.0K
12:44 8.25 8.25 8.25 8.25 0.0K
12:45 8.25 8.25 8.25 8.25 0.0K
12:46 8.25 8.25 8.25 8.25 0.0K
12:47 8.25 8.25 8.25 8.25 0.0K
12:48 8.31 8.31 8.31 8.31 0.1K
12:49 8.31 8.31 8.31 8.31 0.5K
12:50 8.31 8.31 8.31 8.31 0.0K
12:51 8.31 8.31 8.31 8.31 0.0K
12:52 8.31 8.31 8.31 8.31 0.0K
12:53 8.31 8.31 8.31 8.31 0.0K
12:54 8.31 8.31 8.31 8.31 0.0K
12:55 8.31 8.31 8.31 8.31 0.0K
12:56 8.31 8.31 8.31 8.31 0.0K
12:57 8.31 8.31 8.31 8.31 0.0K
12:58 8.31 8.31 8.31 8.31 0.0K
12:59 8.31 8.31 8.31 8.31 0.1K
13:00 8.31 8.31 8.31 8.31 0.0K
13:01 8.31 8.31 8.31 8.31 0.0K
13:02 8.31 8.31 8.31 8.31 0.0K
13:03 8.31 8.31 8.31 8.31 0.0K
13:04 8.31 8.31 8.31 8.31 0.0K
13:05 8.31 8.31 8.31 8.31 0.0K
13:06 8.31 8.31 8.31 8.31 0.0K
13:07 8.31 8.31 8.31 8.31 0.0K
13:08 8.31 8.31 8.31 8.31 0.0K
13:09 8.31 8.31 8.31 8.31 0.0K
13:10 8.31 8.31 8.31 8.31 0.0K
13:11 8.31 8.31 8.31 8.31 0.0K
13:12 8.31 8.31 8.31 8.31 0.0K
13:13 8.31 8.31 8.31 8.31 0.0K
13:14 8.31 8.31 8.31 8.31 0.0K
13:15 8.31 8.31 8.31 8.31 0.1K
13:16 8.31 8.31 8.31 8.31 0.0K
13:17 8.31 8.31 8.31 8.31 0.0K
13:18 8.31 8.31 8.31 8.31 0.0K
13:19 8.31 8.31 8.31 8.31 0.0K
13:20 8.31 8.31 8.31 8.31 0.0K
13:21 8.31 8.31 8.31 8.31 0.0K
13:22 8.31 8.31 8.31 8.31 0.0K
13:23 8.24 8.24 8.24 8.24 0.1K
13:24 8.24 8.24 8.24 8.24 0.0K
13:25 8.24 8.24 8.24 8.24 0.0K
13:26 8.24 8.24 8.24 8.24 0.0K
13:27 8.24 8.24 8.24 8.24 0.0K
13:28 8.24 8.24 8.24 8.24 0.0K
13:29 8.24 8.24 8.24 8.24 0.0K
13:30 8.24 8.24 8.24 8.24 0.0K
13:31 8.24 8.24 8.24 8.24 0.0K
13:32 8.24 8.24 8.24 8.24 0.0K
13:33 8.24 8.38 8.24 8.38 0.2K
13:34 8.23 8.23 8.23 8.23 0.1K
13:35 8.23 8.23 8.23 8.23 0.0K
13:36 8.23 8.23 8.23 8.23 0.0K
13:37 8.23 8.23 8.23 8.23 0.1K
13:38 8.23 8.23 8.23 8.23 0.0K
13:39 8.23 8.23 8.23 8.23 0.0K
13:40 8.23 8.23 8.23 8.23 0.0K
13:41 8.23 8.23 8.23 8.23 0.0K
13:42 8.23 8.23 8.23 8.23 0.0K
13:43 8.23 8.23 8.23 8.23 0.0K
13:44 8.23 8.23 8.23 8.23 0.0K
13:45 8.23 8.23 8.23 8.23 0.0K
13:46 8.23 8.23 8.23 8.23 0.0K
13:47 8.23 8.23 8.23 8.23 0.0K
13:48 8.23 8.23 8.23 8.23 0.0K
13:49 8.23 8.23 8.23 8.23 0.0K
13:50 8.23 8.23 8.23 8.23 0.0K
13:51 8.22 8.22 8.22 8.22 0.3K
13:52 8.22 8.22 8.22 8.22 0.1K
13:53 8.22 8.22 8.22 8.22 0.0K
13:54 8.22 8.22 8.22 8.22 0.0K
13:55 8.22 8.22 8.22 8.22 0.0K
13:56 8.22 8.22 8.22 8.22 0.0K
13:57 8.22 8.22 8.22 8.22 0.0K
13:58 8.22 8.22 8.22 8.22 0.0K
13:59 8.22 8.22 8.22 8.22 0.0K
14:00 8.22 8.22 8.22 8.22 0.0K
14:01 8.22 8.22 8.22 8.22 0.0K
14:02 8.22 8.22 8.22 8.22 0.0K
14:03 8.30 8.30 8.30 8.30 0.1K
14:04 8.30 8.30 8.30 8.30 0.1K
14:05 8.32 8.32 8.32 8.32 0.8K
14:06 8.32 8.32 8.32 8.32 0.0K
14:07 8.39 8.39 8.39 8.39 0.4K
14:08 8.39 8.39 8.39 8.39 0.0K
14:09 8.39 8.39 8.39 8.39 0.1K
14:10 8.39 8.39 8.39 8.39 0.0K
14:11 8.39 8.39 8.39 8.39 0.0K
14:12 8.39 8.39 8.39 8.39 0.0K
14:13 8.39 8.39 8.39 8.39 0.5K
14:14 8.39 8.39 8.39 8.39 0.0K
14:15 8.39 8.39 8.39 8.39 0.0K
14:16 8.39 8.39 8.39 8.39 0.0K
14:17 8.39 8.39 8.39 8.39 0.0K
14:18 8.39 8.39 8.39 8.39 0.0K
14:19 8.39 8.39 8.39 8.39 0.0K
14:20 8.39 8.39 8.39 8.39 0.0K
14:21 8.39 8.39 8.39 8.39 0.0K
14:22 8.39 8.39 8.39 8.39 0.0K
14:23 8.39 8.39 8.39 8.39 0.0K
14:24 8.39 8.39 8.39 8.39 0.0K
14:25 8.39 8.39 8.39 8.39 0.1K
14:26 8.39 8.39 8.39 8.39 0.0K
14:27 8.39 8.39 8.39 8.39 0.0K
14:28 8.39 8.39 8.39 8.39 0.1K
14:29 8.39 8.39 8.39 8.39 0.1K
14:30 8.39 8.39 8.39 8.39 0.0K
14:31 8.39 8.39 8.39 8.39 0.1K
14:32 8.39 8.39 8.39 8.39 0.0K
14:33 8.38 8.38 8.38 8.38 0.1K
14:34 8.38 8.38 8.38 8.38 0.0K
14:35 8.38 8.38 8.38 8.38 0.0K
14:36 8.38 8.38 8.38 8.38 0.0K
14:37 8.38 8.38 8.38 8.38 0.0K
14:38 8.38 8.38 8.38 8.38 0.0K
14:39 8.38 8.38 8.38 8.38 0.0K
14:40 8.50 8.50 8.50 8.50 0.6K
14:41 8.50 8.57 8.50 8.57 0.3K
14:42 8.57 8.57 8.57 8.57 0.1K
14:43 8.57 8.57 8.57 8.57 0.0K
14:44 8.57 8.57 8.57 8.57 0.0K
14:45 8.57 8.57 8.57 8.57 0.0K
14:46 8.57 8.57 8.57 8.57 0.0K
14:47 8.57 8.57 8.57 8.57 0.1K
14:48 8.57 8.57 8.57 8.57 0.0K
14:49 8.57 8.57 8.57 8.57 0.0K
14:50 8.57 8.57 8.57 8.57 0.0K
14:51 8.57 8.57 8.57 8.57 0.0K
14:52 8.57 8.57 8.57 8.57 0.0K
14:53 8.57 8.57 8.57 8.57 0.0K
14:54 8.40 8.48 8.40 8.48 1.4K
14:55 8.48 8.48 8.48 8.48 0.1K
14:56 8.48 8.48 8.48 8.48 0.0K
14:57 8.48 8.48 8.48 8.48 0.2K
14:58 8.48 8.48 8.48 8.48 0.0K
14:59 8.48 8.48 8.48 8.48 0.0K
15:00 8.36 8.36 8.36 8.36 0.2K
15:01 8.36 8.36 8.36 8.36 0.1K
15:02 8.36 8.36 8.36 8.36 0.0K
15:03 8.36 8.36 8.36 8.36 0.1K
15:04 8.26 8.26 8.26 8.26 0.1K
15:05 8.26 8.26 8.26 8.26 3.1K
15:06 8.26 8.26 8.07 8.07 0.6K
15:07 8.16 8.16 8.16 8.16 1.0K
15:08 8.16 8.16 8.16 8.16 0.0K
15:09 8.16 8.16 8.16 8.16 0.0K
15:10 8.16 8.16 8.16 8.16 0.0K
15:11 8.16 8.16 8.16 8.16 0.0K
15:12 8.16 8.16 8.16 8.16 0.0K
15:13 8.16 8.16 8.16 8.16 0.0K
15:14 8.16 8.16 8.16 8.16 0.0K
15:15 8.16 8.16 8.16 8.16 0.0K
15:16 8.16 8.16 8.16 8.16 0.0K
15:17 8.16 8.16 8.16 8.16 0.0K
15:18 8.16 8.16 8.16 8.16 0.0K
15:19 8.16 8.16 8.16 8.16 0.0K
15:20 8.16 8.16 8.16 8.16 0.0K
15:21 8.16 8.16 8.05 8.05 0.3K
15:22 8.05 8.05 8.05 8.05 0.0K
15:23 8.05 8.05 8.05 8.05 0.1K
15:24 8.05 8.05 8.05 8.05 0.0K
15:25 7.93 7.93 7.93 7.93 0.1K
15:26 7.93 7.93 7.93 7.93 0.1K
15:27 7.96 7.96 7.96 7.96 0.5K
15:28 7.96 7.96 7.96 7.96 0.1K
15:29 7.96 7.96 7.96 7.96 0.0K
15:30 7.96 7.96 7.96 7.96 0.0K
15:31 7.96 7.96 7.96 7.96 0.0K
15:32 7.96 7.96 7.96 7.96 0.2K
15:33 7.96 7.96 7.96 7.96 0.0K
15:34 7.96 7.96 7.96 7.96 0.0K
15:35 7.96 7.96 7.96 7.96 0.0K
15:36 7.96 7.96 7.96 7.96 0.0K
15:37 7.96 7.96 7.96 7.96 0.0K
15:38 8.00 8.00 8.00 8.00 0.3K
15:39 8.00 8.00 8.00 8.00 0.0K
15:40 8.00 8.00 8.00 8.00 0.0K
15:41 8.00 8.00 8.00 8.00 0.0K
15:42 8.00 8.00 8.00 8.00 0.0K
15:43 8.00 8.00 8.00 8.00 0.0K
15:44 8.00 8.00 8.00 8.00 0.0K
15:45 8.00 8.00 8.00 8.00 0.0K
15:46 8.00 8.00 8.00 8.00 0.0K
15:47 7.95 7.95 7.95 7.95 0.2K
15:48 7.99 7.99 7.99 7.99 0.3K
15:49 7.99 7.99 7.99 7.99 0.0K
15:50 7.99 7.99 7.99 7.99 0.0K
15:51 7.99 7.99 7.99 7.99 0.0K
15:52 7.99 7.99 7.99 7.99 0.1K
15:53 7.99 7.99 7.99 7.99 0.0K
15:54 7.99 7.99 7.99 7.99 0.0K
15:55 7.99 7.99 7.99 7.99 0.0K
15:56 7.99 7.99 7.99 7.99 0.2K
15:57 7.99 7.99 7.99 7.99 0.1K
15:58 7.99 7.99 7.99 7.99 0.3K
15:59 7.99 7.99 7.99 7.99 0.0K
16:00 7.99 8.11 7.99 8.11 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar